KissMeData/000990/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183300,6849452200,34050,34050,34050,34050,9016
20241216,183200,6849452200,34050,34050,34050,34050,0
20241216,183100,6849452200,34050,34050,34050,34050,0
20241216,183000,6849452200,34050,34050,34050,34050,0
20241216,182900,6849452200,34050,34050,34050,34050,0
20241216,182800,6849452200,34050,34050,34050,34050,0
20241216,182700,6849452200,34050,34050,34050,34050,0
20241216,182600,6849452200,34050,34050,34050,34050,0
20241216,182500,6849452200,34050,34050,34050,34050,0
20241216,182400,6849452200,34050,34050,34050,34050,0
20241216,182300,6849452200,34050,34050,34050,34050,0
20241216,182200,6849452200,34050,34050,34050,34050,0
20241216,182100,6849452200,34050,34050,34050,34050,0
20241216,182000,6849452200,34050,34050,34050,34050,0
20241216,181900,6849452200,34050,34050,34050,34050,0
20241216,181800,6849452200,34050,34050,34050,34050,0
20241216,181700,6849452200,34050,34050,34050,34050,0
20241216,181600,6849452200,34050,34050,34050,34050,0
20241216,181500,6849452200,34050,34050,34050,34050,0
20241216,181400,6849452200,34050,34050,34050,34050,0
20241216,181300,6849452200,34050,34050,34050,34050,0
20241216,181200,6849452200,34050,34050,34050,34050,0
20241216,181100,6849452200,34050,34050,34050,34050,0
20241216,181000,6849452200,34050,34050,34050,34050,0
20241216,180900,6849452200,34050,34050,34050,34050,0
20241216,180800,6849452200,34050,34050,34050,34050,0
20241216,180700,6849452200,34050,34050,34050,34050,0
20241216,180600,6849452200,34050,34050,34050,34050,0
20241216,180500,6849452200,34050,34050,34050,34050,0
20241216,180400,6849452200,34050,34050,34050,34050,0
20241216,180300,6849452200,34050,34050,34050,34050,9016
20241216,180200,6849452200,34050,34050,34050,34050,0
20241216,180100,6849452200,34050,34050,34050,34050,0
20241216,180000,6849452200,34050,34050,34050,34050,0
20241216,175900,6849452200,34050,34050,34050,34050,0
20241216,175800,6849452200,34050,34050,34050,34050,0
20241216,175700,6849452200,34050,34050,34050,34050,0
20241216,175600,6849452200,34050,34050,34050,34050,0
20241216,175500,6849452200,34050,34050,34050,34050,0
20241216,175400,6849452200,34050,34050,34050,34050,0
20241216,175300,6849452200,34050,34050,34050,34050,0
20241216,175200,6849452200,34050,34050,34050,34050,0
20241216,175100,6849452200,34050,34050,34050,34050,0
20241216,175000,6849452200,34050,34050,34050,34050,0
20241216,174900,6849452200,34050,34050,34050,34050,0
20241216,174800,6849452200,34050,34050,34050,34050,0
20241216,174700,6849452200,34050,34050,34050,34050,0
20241216,174600,6849452200,34050,34050,34050,34050,0
20241216,174500,6849452200,34050,34050,34050,34050,0
20241216,174400,6849452200,34050,34050,34050,34050,0
20241216,174300,6849452200,34050,34050,34050,34050,0
20241216,174200,6849452200,34050,34050,34050,34050,0
20241216,174100,6849452200,34050,34050,34050,34050,0
20241216,174000,6849452200,34050,34050,34050,34050,0
20241216,173900,6849452200,34050,34050,34050,34050,0
20241216,173800,6849452200,34050,34050,34050,34050,0
20241216,173700,6849452200,34050,34050,34050,34050,0
20241216,173600,6849452200,34050,34050,34050,34050,0
20241216,173500,6849452200,34050,34050,34050,34050,0
20241216,173400,6849452200,34050,34050,34050,34050,0
20241216,173300,6849452200,34050,34050,34050,34050,9016
20241216,173200,6849452200,34050,34050,34050,34050,0
20241216,173100,6849452200,34050,34050,34050,34050,0
20241216,173000,6849452200,34050,34050,34050,34050,0
20241216,172900,6849452200,34050,34050,34050,34050,0
20241216,172800,6849452200,34050,34050,34050,34050,0
20241216,172700,6849452200,34050,34050,34050,34050,0
20241216,172600,6849452200,34050,34050,34050,34050,0
20241216,172500,6849452200,34050,34050,34050,34050,0
20241216,172400,6849452200,34050,34050,34050,34050,0
20241216,172300,6849452200,34050,34050,34050,34050,0
20241216,172200,6849452200,34050,34050,34050,34050,0
20241216,172100,6849452200,34050,34050,34050,34050,0
20241216,172000,6849452200,34050,34050,34050,34050,0
20241216,171900,6849452200,34050,34050,34050,34050,0
20241216,171800,6849452200,34050,34050,34050,34050,0
20241216,171700,6849452200,34050,34050,34050,34050,0
20241216,171600,6849452200,34050,34050,34050,34050,0
20241216,171500,6849452200,34050,34050,34050,34050,0
20241216,171400,6849452200,34050,34050,34050,34050,0
20241216,171300,6849452200,34050,34050,34050,34050,0
20241216,171200,6849452200,34050,34050,34050,34050,0
20241216,171100,6849452200,34050,34050,34050,34050,0
20241216,171000,6849452200,34050,34050,34050,34050,0
20241216,170900,6849452200,34050,34050,34050,34050,0
20241216,170800,6849452200,34050,34050,34050,34050,0
20241216,170700,6849452200,34050,34050,34050,34050,0
20241216,170600,6849452200,34050,34050,34050,34050,0
20241216,170500,6849452200,34050,34050,34050,34050,0
20241216,170400,6849452200,34050,34050,34050,34050,0
20241216,170300,6849452200,34050,34050,34050,34050,9016
20241216,170200,6849452200,34050,34050,34050,34050,0
20241216,170100,6849452200,34050,34050,34050,34050,0
20241216,170000,6849452200,34050,34050,34050,34050,0
20241216,165900,6849452200,34050,34050,34050,34050,0
20241216,165800,6849452200,34050,34050,34050,34050,0
20241216,165700,6849452200,34050,34050,34050,34050,0
20241216,165600,6849452200,34050,34050,34050,34050,0
20241216,165500,6849452200,34050,34050,34050,34050,0
20241216,165400,6849452200,34050,34050,34050,34050,0
20241216,165300,6849452200,34050,34050,34050,34050,0
20241216,165200,6849452200,34050,34050,34050,34050,0
20241216,165100,6849452200,34050,34050,34050,34050,0
20241216,165000,6849452200,34050,34050,34050,34050,0
20241216,164900,6849452200,34050,34050,34050,34050,0
20241216,164800,6849452200,34050,34050,34050,34050,0
20241216,164700,6849452200,34050,34050,34050,34050,0
20241216,164600,6849452200,34050,34050,34050,34050,0
20241216,164500,6849452200,34050,34050,34050,34050,0
20241216,164400,6849452200,34050,34050,34050,34050,0
20241216,164300,6849452200,34050,34050,34050,34050,0
20241216,164200,6849452200,34050,34050,34050,34050,0
20241216,164100,6849452200,34050,34050,34050,34050,0
20241216,164000,6849452200,34050,34050,34050,34050,0
20241216,163900,6849452200,34050,34050,34050,34050,0
20241216,163800,6849452200,34050,34050,34050,34050,0
20241216,163700,6849452200,34050,34050,34050,34050,0
20241216,163600,6849452200,34050,34050,34050,34050,0
20241216,163500,6849452200,34050,34050,34050,34050,0
20241216,163400,6849452200,34050,34050,34050,34050,0
20241216,163300,6849452200,34050,34050,34050,34050,9016
20241216,163200,6849452200,34050,34050,34050,34050,0
20241216,163100,6849452200,34050,34050,34050,34050,0
20241216,163000,6849452200,34050,34050,34050,34050,0
20241216,162900,6849452200,34050,34050,34050,34050,0
20241216,162800,6849452200,34050,34050,34050,34050,0
20241216,162700,6849452200,34050,34050,34050,34050,0
20241216,162600,6849452200,34050,34050,34050,34050,0
20241216,162500,6849452200,34050,34050,34050,34050,0
20241216,162400,6849452200,34050,34050,34050,34050,0
20241216,162300,6849452200,34050,34050,34050,34050,0
20241216,162200,6849452200,34050,34050,34050,34050,0
20241216,162100,6849452200,34050,34050,34050,34050,0
20241216,162000,6849452200,34050,34050,34050,34050,0
20241216,161900,6849452200,34050,34050,34050,34050,0
20241216,161800,6849452200,34050,34050,34050,34050,0
20241216,161700,6849452200,34050,34050,34050,34050,0
20241216,161600,6849452200,34050,34050,34050,34050,0
20241216,161500,6849452200,34050,34050,34050,34050,0
20241216,161400,6849452200,34050,34050,34050,34050,0
20241216,161300,6849452200,34050,34050,34050,34050,0
20241216,161200,6849452200,34050,34050,34050,34050,0
20241216,161100,6849452200,34050,34050,34050,34050,0
20241216,161000,6849452200,34050,34050,34050,34050,0
20241216,160900,6849452200,34050,34050,34050,34050,0
20241216,160800,6849452200,34050,34050,34050,34050,0
20241216,160700,6849452200,34050,34050,34050,34050,0
20241216,160600,6849452200,34050,34050,34050,34050,0
20241216,160500,6849452200,34050,34050,34050,34050,0
20241216,160400,6849452200,34050,34050,34050,34050,0
20241216,160300,6849452200,34050,34050,34050,34050,9016
20241216,160200,6849452200,34050,34050,34050,34050,0
20241216,160100,6849452200,34050,34050,34050,34050,0
20241216,160000,6849452200,34050,34050,34050,34050,0
20241216,155900,6849452200,34050,34050,34050,34050,0
20241216,155800,6849452200,34050,34050,34050,34050,0
20241216,155700,6849452200,34050,34050,34050,34050,0
20241216,155600,6849452200,34050,34050,34050,34050,0
20241216,155500,6849452200,34050,34050,34050,34050,0
20241216,155400,6849452200,34050,34050,34050,34050,0
20241216,155300,6849452200,34050,34050,34050,34050,0
20241216,155200,6849452200,34050,34050,34050,34050,0
20241216,155100,6849452200,34050,34050,34050,34050,0
20241216,155000,6849452200,34050,34050,34050,34050,0
20241216,154900,6849452200,34050,34050,34050,34050,0
20241216,154800,6849452200,34050,34050,34050,34050,0
20241216,154700,6849452200,34050,34050,34050,34050,0
20241216,154600,6849452200,34050,34050,34050,34050,0
20241216,154500,6849452200,34050,34050,34050,34050,0
20241216,154400,6849452200,34050,34050,34050,34050,0
20241216,154300,6849452200,34050,34050,34050,34050,0
20241216,154200,6849452200,34050,34050,34050,34050,0
20241216,154100,6849452200,34050,34050,34050,34050,0
20241216,154000,6849452200,34050,34050,34050,34050,0
20241216,153900,6849452200,34050,34050,34050,34050,0
20241216,153800,6849452200,34050,34050,34050,34050,0
20241216,153700,6849452200,34050,34050,34050,34050,0
20241216,153600,6849452200,34050,34050,34050,34050,0
20241216,153500,6849452200,34050,34050,34050,34050,0
20241216,153400,6849452200,34050,34050,34050,34050,0
20241216,153300,6849452200,34050,34050,34050,34050,9016
20241216,153200,6849452200,34050,34050,34050,34050,0
20241216,153100,6849452200,34050,34050,34050,34050,0
20241216,153000,6849452200,34050,34050,34050,34050,9016
20241216,152900,6542457400,33950,33950,33950,33950,0
20241216,152800,6542457400,33950,33950,33950,33950,0
20241216,152700,6542457400,33950,33950,33950,33950,0
20241216,152600,6542457400,33950,33950,33950,33950,0
20241216,152500,6542457400,33950,33950,33950,33950,0
20241216,152400,6542457400,33950,33950,33950,33950,0
20241216,152300,6542457400,33950,33950,33950,33950,0
20241216,152200,6542457400,33950,33950,33950,33950,0
20241216,152100,6542457400,33950,33950,33950,33950,0
20241216,152000,6542457400,33950,33950,33950,33950,0
20241216,151900,6542457400,33950,33950,34000,33900,552
20241216,151800,6523721150,33900,33900,33950,33900,1497
20241216,151700,6472963550,33900,33900,33950,33900,404
20241216,151600,6459259900,33900,33900,33950,33900,171
20241216,151500,6453459200,33900,34050,34050,33900,2262
20241216,151400,6376659100,34000,34000,34050,33950,1152
20241216,151300,6337489300,34000,33950,34000,33950,96
20241216,151200,6334226350,33950,33950,34000,33950,223
20241216,151100,6326650750,33950,33950,34000,33950,157
20241216,151000,6321315450,33950,33950,34000,33900,454
20241216,150900,6305903900,33950,33900,34000,33900,422
20241216,150800,6291575150,33900,33900,34000,33900,150
20241216,150700,6286482200,33950,33950,34000,33900,291
20241216,150600,6276601700,33950,33950,34000,33900,196
20241216,150500,6269942900,33950,33950,34000,33900,564
20241216,150400,6250794750,34000,33950,34000,33950,1489
20241216,150300,6200243150,33950,33900,33950,33900,361
20241216,150200,6187988900,33950,33950,33950,33900,68
20241216,150100,6185680700,33950,33950,33950,33900,88
20241216,150000,6182693550,33900,33900,33950,33900,74
20241216,145900,6180182050,33900,33950,33950,33900,87
20241216,145800,6177228750,33950,33900,33950,33900,73
20241216,145700,6174751000,33900,33900,33950,33900,51
20241216,145600,6173020850,33900,33900,33950,33900,94
20241216,145500,6169832100,33900,33950,33950,33900,488
20241216,145400,6153278350,33900,33900,33950,33900,106
20241216,145300,6149682850,33950,33900,33950,33900,143
20241216,145200,6144831850,33900,33950,33950,33900,86
20241216,145100,6141914000,33900,33900,33950,33900,49
20241216,145000,6140250900,33950,33900,34000,33900,208
20241216,144900,6133193800,33900,33900,34000,33900,1100
20241216,144800,6095834000,33950,33950,33950,33900,81
20241216,144700,6093084600,34000,33950,34000,33900,622
20241216,144600,6071969050,33900,33900,34000,33900,108
20241216,144500,6068302000,33950,33950,34000,33900,352
20241216,144400,6056351850,33950,33950,34000,33950,79
20241216,144300,6053666750,33950,34000,34000,33950,88
20241216,144200,6050675500,33950,33950,34000,33950,145
20241216,144100,6045748850,33950,33950,34000,33950,144
20241216,144000,6040858100,33950,34000,34000,33950,200
20241216,143900,6034064100,34000,33900,34000,33900,55
20241216,143800,6032196400,33900,33900,34000,33900,319
20241216,143700,6021377850,33900,33950,34000,33900,346
20241216,143600,6009630650,33950,33900,34000,33850,3596
20241216,143500,5887560400,33850,33850,33900,33850,73
20241216,143400,5885086450,33850,33850,33900,33850,157
20241216,143300,5879764750,33850,33900,33900,33850,101
20241216,143200,5876341500,33850,33900,33950,33850,65
20241216,143100,5874137400,33850,33950,33950,33850,154
20241216,143000,5868915250,33850,33800,33900,33800,1192
20241216,142900,5828564900,33850,33850,33850,33800,29
20241216,142800,5827583450,33800,33800,33850,33800,31
20241216,142700,5826534650,33800,33750,33850,33750,4720
20241216,142600,5667008700,33750,33750,33800,33750,136
20241216,142500,5662417550,33800,33750,33800,33750,33
20241216,142400,5661302700,33750,33750,33800,33750,350
20241216,142300,5649488950,33750,33750,33800,33750,338
20241216,142200,5638068500,33750,33800,33800,33750,317
20241216,142100,5627355200,33800,33750,33800,33750,168
20241216,142000,5621681600,33750,33750,33800,33750,352
20241216,141900,5609800600,33750,33800,33800,33750,177
20241216,141800,5603825750,33750,33750,33800,33700,2269
20241216,141700,5527253750,33750,33800,33800,33750,274
20241216,141600,5518003900,33750,33750,33800,33750,191
20241216,141500,5511549550,33800,33750,33800,33750,508
20241216,141400,5494403500,33750,33750,33800,33750,48
20241216,141300,5492782400,33750,33800,33800,33750,228
20241216,141200,5485084650,33800,33750,33800,33750,28
20241216,141100,5484138550,33750,33750,33800,33750,27
20241216,141000,5483226200,33750,33800,33800,33750,63
20241216,140900,5481098250,33800,33750,33800,33750,24
20241216,140800,5480287200,33750,33800,33800,33750,513
20241216,140700,5462971850,33750,33800,33850,33750,1103
20241216,140600,5425691650,33800,33800,33850,33800,32
20241216,140500,5424609000,33800,33850,33850,33800,32
20241216,140400,5423526300,33800,33850,33850,33800,46
20241216,140300,5421969850,33800,33800,33850,33800,29
20241216,140200,5420988600,33800,33800,33850,33800,787
20241216,140100,5394386950,33850,33800,33850,33800,79
20241216,140000,5391715700,33800,33800,33850,33800,37
20241216,135900,5390463850,33800,33800,33850,33800,46
20241216,135800,5388908700,33800,33850,33850,33800,4144
20241216,135700,5248733350,33850,34000,34000,33850,4262
20241216,135600,5104254100,33950,33950,34000,33900,96
20241216,135500,5100994000,33900,34000,34000,33900,2468
20241216,135400,5017206650,33950,34000,34050,33950,176
20241216,135300,5011224700,33950,33950,34000,33950,875
20241216,135200,4981506200,33950,34000,34000,33950,93
20241216,135100,4978344700,33950,34000,34000,33950,80
20241216,135000,4975625150,34000,33950,34050,33950,160
20241216,134900,4970187000,34000,34000,34000,33950,649
20241216,134800,4948149900,34000,33950,34050,33950,131
20241216,134700,4943696400,33950,34050,34050,33950,127
20241216,134600,4939378650,34000,34000,34000,33950,211
20241216,134500,4932204750,33950,34000,34050,33950,110
20241216,134400,4928465300,34000,33950,34050,33950,131
20241216,134300,4924011200,33950,34000,34000,33950,575
20241216,134200,4904463600,33950,33950,34000,33950,80
20241216,134100,4901744000,33950,33950,34000,33950,173
20241216,134000,4895862800,33950,33950,34000,33950,316
20241216,133900,4885120250,33950,33950,34000,33950,35
20241216,133800,4883930900,34000,34000,34000,33950,43
20241216,133700,4882469400,33950,33950,34000,33950,580
20241216,133600,4862772600,34000,33950,34000,33950,115
20241216,133500,4858863250,33950,33950,34000,33950,65
20241216,133400,4856653800,33950,34000,34000,33950,70
20241216,133300,4854274400,33950,34000,34000,33950,631
20241216,133200,4832822650,34000,33950,34000,33950,121
20241216,133100,4828709150,34000,34000,34000,33950,133
20241216,133000,4824192700,33950,33950,34000,33950,257
20241216,132900,4815466500,33950,33950,34000,33950,177
20241216,132800,4809454350,33950,33950,34000,33950,69
20241216,132700,4807110100,34000,33950,34000,33950,30
20241216,132600,4806090300,34000,34000,34000,33950,159
20241216,132500,4800685000,33950,33950,34000,33950,165
20241216,132400,4795076050,33950,34000,34000,33950,190
20241216,132300,4788618050,34000,34000,34000,33950,64
20241216,132200,4786442250,34000,33950,34000,33950,74
20241216,132100,4783928500,33950,34000,34000,33950,176
20241216,132000,4777947900,33950,34000,34000,33950,819
20241216,131900,4750138550,34000,33950,34050,33950,646
20241216,131800,4728178550,33950,33950,34000,33950,122
20241216,131700,4724032050,33950,34000,34000,33950,412
20241216,131600,4710026100,33950,33950,34000,33950,127
20241216,131500,4705708550,33950,33950,34000,33950,81
20241216,131400,4702957300,33950,33950,34000,33950,134
20241216,131300,4698406950,33950,34000,34000,33950,217
20241216,131200,4691035850,34000,34000,34000,33950,829
20241216,131100,4662851650,34000,34000,34050,34000,98
20241216,131000,4659516650,34000,34050,34050,34000,85
20241216,130900,4656623050,33950,33950,34050,33950,38
20241216,130800,4655330950,33950,33950,34000,33950,77
20241216,130700,4652713250,33950,34000,34050,33950,90
20241216,130600,4649652650,33950,34000,34000,33950,137
20241216,130500,4644995100,33950,33950,34050,33950,247
20241216,130400,4636595400,34000,33950,34000,33950,194
20241216,130300,4630000200,33950,34000,34050,33950,291
20241216,130200,4620105850,34000,34050,34050,34000,71
20241216,130100,4617688500,34000,34000,34050,33950,899
20241216,130000,4587129100,33950,33950,34000,33950,74
20241216,125900,4584613550,34000,33950,34000,33950,172
20241216,125800,4578767950,33950,34000,34000,33950,92
20241216,125700,4575641600,33950,34000,34000,33950,36
20241216,125600,4574418150,33950,33950,34000,33950,49
20241216,125500,4572752850,33950,34000,34000,33950,23
20241216,125400,4571970900,33950,34050,34050,33950,2970
20241216,125300,4470917650,34050,34050,34100,34050,66
20241216,125200,4468669150,34050,34050,34100,34050,315
20241216,125100,4457941200,34050,34050,34100,34050,31
20241216,125000,4456884650,34050,34050,34100,34050,112
20241216,124900,4453067350,34050,34150,34150,34050,261
20241216,124800,4444168100,34100,34100,34150,34050,234
20241216,124700,4436187650,34050,34100,34150,34050,703
20241216,124600,4412217550,34100,34050,34100,34050,39
20241216,124500,4410888250,34050,34050,34100,34050,214
20241216,124400,4403596650,34100,34100,34100,34050,151
20241216,124300,4398451250,34050,34100,34100,34050,148
20241216,124200,4393405950,34100,34150,34150,34050,349
20241216,124100,4381503600,34100,34100,34200,34100,364
20241216,124000,4369075150,34050,34050,34100,34050,177
20241216,123900,4363040250,34100,34100,34100,34050,188
20241216,123800,4356630050,34050,34150,34150,34050,658
20241216,123700,4334194250,34100,34100,34150,34100,27
20241216,123600,4333272450,34100,34150,34150,34100,138
20241216,123500,4328561950,34150,34100,34150,34100,163
20241216,123400,4322996150,34150,34150,34150,34100,72
20241216,123300,4320537700,34150,34150,34150,34100,60
20241216,123200,4318489200,34100,34100,34150,34100,203
20241216,123100,4311565900,34100,34100,34150,34100,79
20241216,123000,4308869450,34100,34150,34150,34100,25
20241216,122900,4308015950,34100,34100,34150,34050,149
20241216,122800,4302931750,34150,34150,34150,34100,78
20241216,122700,4300268450,34050,34100,34100,34050,277
20241216,122600,4290823650,34100,34150,34150,34050,250
20241216,122500,4282296000,34050,34100,34100,34050,139
20241216,122400,4277556500,34050,34050,34100,34050,278
20241216,122300,4268088500,34050,34050,34100,34050,121
20241216,122200,4263962900,34100,34100,34100,34050,87
20241216,122100,4260996600,34100,34100,34100,34050,112
20241216,122000,4257177700,34100,34100,34100,34050,820
20241216,121900,4229217250,34100,34100,34150,34100,102
20241216,121800,4225735750,34100,34100,34150,34100,50
20241216,121700,4224028550,34100,34050,34150,34050,203
20241216,121600,4217104000,34150,34050,34150,34050,140
20241216,121500,4212328650,34100,34150,34150,34100,730
20241216,121400,4187432000,34100,34150,34150,34100,194
20241216,121300,4180812750,34100,34150,34150,34100,52
20241216,121200,4179037100,34100,34100,34150,34100,108
20241216,121100,4175352100,34100,34150,34150,34100,49
20241216,121000,4173679050,34100,34100,34150,34050,294
20241216,120900,4163653900,34100,34100,34150,34100,382
20241216,120800,4150627550,34100,34100,34150,34050,258
20241216,120700,4141828850,34050,34050,34100,34050,90
20241216,120600,4138761450,34100,34100,34100,34050,184
20241216,120500,4132487650,34050,34000,34100,34000,538
20241216,120400,4114169450,34000,34100,34100,34000,441
20241216,120300,4099148700,34050,34100,34100,34050,124
20241216,120200,4094920700,34100,34100,34100,34050,61
20241216,120100,4092840900,34100,34100,34150,34100,260
20241216,120000,4083972750,34100,34150,34150,34100,55
20241216,115900,4082094850,34100,34150,34150,34100,49
20241216,115800,4080421650,34100,34100,34150,34100,328
20241216,115700,4069224550,34100,34100,34150,34100,63
20241216,115600,4067074250,34150,34100,34150,34100,89
20241216,115500,4064037050,34100,34100,34150,34100,200
20241216,115400,4057213200,34100,34150,34150,34100,108
20241216,115300,4053527700,34100,34100,34150,34050,833
20241216,115200,4025121500,34050,34050,34100,34050,110
20241216,115100,4021375000,34050,34050,34100,34050,85
20241216,115000,4018479450,34050,34050,34100,34050,23
20241216,114900,4017695250,34050,34050,34100,34050,21
20241216,114800,4016979400,34100,34000,34100,34000,186
20241216,114700,4010653300,34000,34000,34050,34000,114
20241216,114600,4006773300,34000,34050,34050,34000,161
20241216,114500,4001291800,34050,34000,34050,34000,27
20241216,114400,4000372750,34000,34000,34050,34000,120
20241216,114300,3996291600,34050,34050,34050,34000,37
20241216,114200,3995031850,34000,34000,34050,34000,64
20241216,114100,3992854800,34000,34000,34050,33950,139
20241216,114000,3988127450,34000,33950,34000,33950,362
20241216,113900,3975829900,33950,34100,34100,33950,916
20241216,113800,3944672500,34050,34100,34100,34050,139
20241216,113700,3939938250,34100,34100,34100,34050,74
20241216,113600,3937415300,34050,34050,34100,34050,47
20241216,113500,3935813950,34100,34100,34100,34050,419
20241216,113400,3921543200,34050,34100,34100,34050,61
20241216,113300,3919463400,34050,34100,34100,34050,53
20241216,113200,3917656250,34050,34100,34100,34050,240
20241216,113100,3909473150,34050,34100,34100,34050,102
20241216,113000,3905995450,34050,34100,34100,34050,56
20241216,112900,3904086500,34050,34100,34100,34050,54
20241216,112800,3902245250,34050,34050,34100,34050,147
20241216,112700,3897238450,34000,34050,34050,34000,365
20241216,112600,3884811450,34050,34050,34050,34000,75
20241216,112500,3882257900,34000,34050,34050,34000,29
20241216,112400,3881270700,34050,34050,34050,34000,57
20241216,112300,3879331000,34000,34000,34050,34000,505
20241216,112200,3862155000,34000,34000,34050,34000,25
20241216,112100,3861303950,34000,34050,34050,34000,725
20241216,112000,3836630900,34100,34100,34100,34050,195
20241216,111900,3829987300,34050,34100,34100,34050,64
20241216,111800,3827805100,34050,34100,34100,34050,118
20241216,111700,3823781700,34050,34050,34100,34050,65
20241216,111600,3821565600,34050,34100,34100,34050,494
20241216,111500,3804721900,34050,34050,34100,34050,33
20241216,111400,3803597250,34050,34050,34100,34050,46
20241216,111300,3802029950,34050,34150,34150,34050,369
20241216,111200,3789450800,34100,34100,34150,34100,32
20241216,111100,3788358200,34100,34100,34100,34050,158
20241216,111000,3782970750,34100,34100,34150,34100,217
20241216,110900,3775570050,34100,34150,34150,34100,139
20241216,110800,3770829150,34150,34100,34200,34100,231
20241216,110700,3762944350,34100,34200,34200,34100,322
20241216,110600,3751947550,34150,34100,34150,34050,813
20241216,110500,3724202850,34100,34150,34150,34100,54
20241216,110400,3722359050,34100,34150,34150,34100,74
20241216,110300,3719832200,34100,34150,34150,34100,53
20241216,110200,3718022700,34100,34150,34150,34100,102
20241216,110100,3714540250,34050,34150,34150,34050,102
20241216,110000,3711061100,34050,34100,34150,34050,381
20241216,105900,3698068950,34100,34100,34150,34100,120
20241216,105800,3693975450,34050,34100,34150,34050,350
20241216,105700,3682040400,34050,34100,34100,34050,89
20241216,105600,3679005900,34050,34050,34100,34050,157
20241216,105500,3673656350,34050,34100,34100,34050,47
20241216,105400,3672053800,34050,34150,34150,34000,1580
20241216,105300,3618230350,34100,34050,34150,34050,268
20241216,105200,3609086850,34100,34050,34100,33950,497
20241216,105100,3592166950,34000,34050,34050,34000,55
20241216,105000,3590294500,33950,33950,34000,33950,166
20241216,104900,3584651400,33950,34000,34000,33950,22
20241216,104800,3583903450,33950,33950,34000,33950,93
20241216,104700,3580742000,33950,34000,34050,33950,461
20241216,104600,3565067200,34000,34050,34050,34000,166
20241216,104500,3559419950,34000,33950,34050,33950,1127
20241216,104400,3521105550,34000,33950,34000,33950,285
20241216,104300,3511428450,33900,33950,33950,33900,486
20241216,104200,3494930550,33900,33850,33950,33850,64
20241216,104100,3492762100,33900,33900,33950,33850,148
20241216,104000,3487743950,33900,33900,33950,33850,112
20241216,103900,3483946650,33900,33900,33950,33850,693
20241216,103800,3460468250,33900,33900,33950,33900,307
20241216,103700,3450059950,33900,33900,33950,33900,723
20241216,103600,3425547500,33900,33950,34000,33900,358
20241216,103500,3413391400,33950,33950,34000,33900,177
20241216,103400,3407381200,33900,33950,33950,33900,203
20241216,103300,3400490250,33900,33950,33950,33900,88
20241216,103200,3397503200,33900,33900,33900,33900,0
20241216,103100,3397503200,33900,33900,33950,33900,106
20241216,103000,3393906000,33900,33950,33950,33900,169
20241216,102900,3388169000,33900,33850,33900,33850,291
20241216,102800,3378305450,33900,33850,33900,33850,270
20241216,102700,3369160850,33850,33900,33900,33850,5
20241216,102600,3368991550,33900,33900,33900,33850,44
20241216,102500,3367500600,33900,33900,33950,33850,206
20241216,102400,3360517600,33900,33900,33950,33850,214
20241216,102300,3353268400,33850,33850,33900,33850,101
20241216,102200,3349844950,33800,33850,33900,33800,456
20241216,102100,3334403850,33800,33900,33900,33800,1213
20241216,102000,3293340450,33850,33900,33900,33850,381
20241216,101900,3280440500,33850,33850,33900,33850,895
20241216,101800,3250108600,33900,33900,33900,33850,613
20241216,101700,3229329250,33900,33950,33950,33900,69
20241216,101600,3226990050,33900,33950,33950,33900,29
20241216,101500,3226005850,33950,34000,34000,33900,734
20241216,101400,3201086350,33950,34000,34000,33950,1743
20241216,101300,3141886500,34000,34000,34050,34000,1695
20241216,101200,3084256450,34000,34000,34050,34000,107
20241216,101100,3080618400,34050,34000,34050,34000,152
20241216,101000,3075449800,34000,34050,34050,34000,243
20241216,100900,3067181550,34000,34000,34050,34000,1225
20241216,100800,3025531450,34000,34050,34100,34000,605
20241216,100700,3004938650,34050,34100,34100,34050,191
20241216,100600,2998435050,34050,34100,34150,34050,2216
20241216,100500,2922939850,34100,34150,34150,34100,60
20241216,100400,2920893800,34100,34100,34150,34100,116
20241216,100300,2916937350,34100,34150,34200,34100,208
20241216,100200,2909839350,34150,34200,34200,34150,197
20241216,100100,2903111550,34100,34150,34200,34100,421
20241216,100000,2888741850,34200,34100,34200,34100,338
20241216,095900,2877203000,34150,34150,34200,34100,435
20241216,095800,2862356550,34100,34150,34150,34100,651
20241216,095700,2840155500,34150,34150,34250,34100,2280
20241216,095600,2762136850,34200,34200,34200,34100,321
20241216,095500,2751174000,34200,34150,34200,34150,159
20241216,095400,2745743850,34150,34250,34250,34100,2425
20241216,095300,2662923750,34200,34200,34250,34200,223
20241216,095200,2655297100,34200,34200,34250,34150,221
20241216,095100,2647739300,34200,34150,34200,34150,368
20241216,095000,2635162050,34150,34200,34200,34150,184
20241216,094900,2628871800,34150,34250,34250,34150,1441
20241216,094800,2579594100,34250,34200,34300,34200,467
20241216,094700,2563599700,34200,34200,34250,34200,356
20241216,094600,2551414300,34250,34150,34250,34150,832
20241216,094500,2522957350,34150,34100,34200,34100,308
20241216,094400,2512440750,34150,34000,34200,34000,2078
20241216,094300,2441620900,34000,34050,34100,34000,1642
20241216,094200,2385738600,34050,34050,34100,34050,86
20241216,094100,2382807550,34050,34100,34150,34050,851
20241216,094000,2353790250,34100,34050,34150,34050,750
20241216,093900,2328221800,34050,34050,34100,34050,575
20241216,093800,2308622050,34050,34050,34100,34050,311
20241216,093700,2298032450,34050,34100,34100,34050,235
20241216,093600,2290030050,34100,34100,34100,34050,515
20241216,093500,2272489200,34050,34100,34100,34050,321
20241216,093400,2261554050,34050,34050,34100,34050,201
20241216,093300,2254709950,34050,34050,34100,34050,256
20241216,093200,2245992100,34050,34150,34150,34050,673
20241216,093100,2223045000,34100,34100,34150,34100,202
20241216,093000,2216156750,34150,34200,34250,34100,1655
20241216,092900,2159602750,34300,34250,34300,34200,2737
20241216,092800,2065877750,34200,34200,34250,34150,138
20241216,092700,2061156950,34150,34200,34300,34150,1267
20241216,092600,2017778750,34150,34050,34250,34050,1429
20241216,092500,1968952750,34100,34100,34100,34050,713
20241216,092400,1944647950,34050,34000,34100,33950,613
20241216,092300,1923786600,33950,34000,34000,33950,267
20241216,092200,1914721700,34000,33950,34000,33900,435
20241216,092100,1899941600,33950,34000,34000,33900,240
20241216,092000,1891793700,33950,33950,33950,33900,1348
20241216,091900,1846060500,33900,33950,34000,33900,200
20241216,091800,1839271350,33900,33800,33900,33750,2657
20241216,091700,1749422750,33800,33850,33900,33800,1291
20241216,091600,1705744650,33900,33850,33950,33850,698
20241216,091500,1682088400,33850,33900,33950,33850,832
20241216,091400,1653904650,33900,33900,33950,33850,705
20241216,091300,1629995100,33900,33900,33950,33900,993
20241216,091200,1596329950,33950,33950,34050,33900,1980
20241216,091100,1529083800,33950,34050,34100,33950,407
20241216,091000,1515244150,34100,34050,34150,34000,644
20241216,090900,1493283650,34100,33950,34100,33850,1950
20241216,090800,1427095200,33950,34050,34100,33950,1230
20241216,090700,1385277750,34050,34000,34050,33950,461
20241216,090600,1369611100,34050,34000,34050,33750,2163
20241216,090500,1296313200,33800,33800,33850,33650,4273
20241216,090400,1152162300,33750,33800,33850,33750,1559
20241216,090300,1099483300,33800,34250,34250,33800,4101
20241216,090200,960269050,34250,34050,34250,33800,5003
20241216,090100,790328000,34050,34350,34350,34050,11543
20241216,090000,395326000,34400,34450,34550,34350,9516